• ALTRIA GROUP INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALTRIA GROUP INC ( MO ) prices from 09/15/2008 through 101308

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/15/08 15229223 21.1000 20.5100 20.6500 20.9100
    09/16/08 15964307 20.8100 20.2500 20.6800 20.6400
    09/17/08 33096588 20.7100 19.7400 20.5900 19.8700
    09/18/08 24158234 20.5900 19.8300 20.1100 20.2200
    09/19/08 20263736 20.8800 20.0100 20.8100 20.5400
    09/22/08 14000921 20.7500 20.0100 20.6800 20.0400
    09/23/08 12236293 20.4300 19.7800 20.1000 19.7800
    09/24/08 15039523 20.0500 19.7000 20.0300 19.8800
    09/25/08 20581053 20.6900 19.9500 19.9700 20.4800
    09/26/08 14887039 20.9600 20.1500 20.2400 20.8900
    09/29/08 24124233 20.7200 19.2600 20.7100 19.3500
    09/30/08 20014864 20.2300 19.7000 19.8500 19.8400
    10/01/08 21783008 20.7400 19.6900 19.8000 20.5500
    10/02/08 20497573 20.6900 19.9900 20.4600 20.0800
    10/03/08 17799102 20.9100 20.1200 20.3300 20.2900
    10/06/08 28732286 20.5400 18.7700 19.9300 19.3300
    10/07/08 24987846 19.9300 18.4800 19.8300 18.5200
    10/08/08 31038753 19.1700 17.8600 18.1700 18.1000
    10/09/08 31703516 18.8500 17.0000 18.5200 17.3800
    10/10/08 48658177 17.8400 16.2600 16.5000 17.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALTRIA GROUP INC ( MO ) prices from 09/15/2008 through 101308

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/15/08 15229223 21.1000 20.5100 20.6500 20.9100
    09/16/08 15964307 20.8100 20.2500 20.6800 20.6400
    09/17/08 33096588 20.7100 19.7400 20.5900 19.8700
    09/18/08 24158234 20.5900 19.8300 20.1100 20.2200
    09/19/08 20263736 20.8800 20.0100 20.8100 20.5400
    09/22/08 14000921 20.7500 20.0100 20.6800 20.0400
    09/23/08 12236293 20.4300 19.7800 20.1000 19.7800
    09/24/08 15039523 20.0500 19.7000 20.0300 19.8800
    09/25/08 20581053 20.6900 19.9500 19.9700 20.4800
    09/26/08 14887039 20.9600 20.1500 20.2400 20.8900
    09/29/08 24124233 20.7200 19.2600 20.7100 19.3500
    09/30/08 20014864 20.2300 19.7000 19.8500 19.8400
    10/01/08 21783008 20.7400 19.6900 19.8000 20.5500
    10/02/08 20497573 20.6900 19.9900 20.4600 20.0800
    10/03/08 17799102 20.9100 20.1200 20.3300 20.2900
    10/06/08 28732286 20.5400 18.7700 19.9300 19.3300
    10/07/08 24987846 19.9300 18.4800 19.8300 18.5200
    10/08/08 31038753 19.1700 17.8600 18.1700 18.1000
    10/09/08 31703516 18.8500 17.0000 18.5200 17.3800
    10/10/08 48658177 17.8400 16.2600 16.5000 17.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MO

    Return

    as of October 13 2008
    1 Month -18.90%
    6 Month -20.19%
    YTD -77.30%
    1 Year -75.51%
    3 Year -66.93%
    5 Year -43.45%
    Calculate the value of

    or shares